Quotes

My Quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

ARE – Aecon Group Inc.

Last update: May 24, 2022 at 2:46 p.m.   (Real-time)

  • Last price: 14.390
  • Net change: -0.100
  • Bid price: 14.370
  • Ask price: 14.380
  • 30-day historical volatility: 24.22%
Calls Puts
Expiry date Bid price Ask price Last price Net change Open int. Vol. Strike Bid price Ask price Last price Net change Open int. Vol.
Open interest: 1,139
Volume: 2
Open interest: 330
Volume: 0
June 17, 2022 2.15 2.55 2.65 0 0 0 12.00 0 0.09 0.10 0 0 0
June 17, 2022 1.70 2.10 2.15 0 0 0 12.50 0 0.10 0.10 0 0 0
June 17, 2022 1.30 1.60 1.65 0 0 0 13.00 0.01 0.11 0.12 0 0 0
June 17, 2022 0.80 1.15 1.20 0 0 0 13.50 0.02 0.19 0.18 0 0 0
June 17, 2022 0.42 0.70 0.90 0 18 0 14.00 0.04 0.33 0.35 0 0 0
June 17, 2022 0.16 0.40 0.55 0 1 0 14.50 0.26 0.55 0.55 0 10 0
June 17, 2022 0.03 0.28 0.33 0 24 0 15.00 0.60 0.80 0.80 0 4 0
June 17, 2022 0.01 0.12 0.17 0 10 0 15.50 1.00 1.30 1.20 0 10 0
June 17, 2022 0 0.10 0.11 0 17 0 16.00 1.45 1.70 1.65 0 3 0
June 17, 2022 0 0.10 0.10 0 11 0 16.50 1.95 2.20 2.15 0 0 0
June 17, 2022 0 0.10 0.09 0 145 0 17.00 2.45 2.85 2.65 0 13 0
June 17, 2022 0 0.15 0.19 0 33 0 17.50 2.95 3.35 3.15 0 0 0
June 17, 2022 0 0.15 0.19 0 30 0 18.00 3.45 3.85 3.65 0 10 0
June 17, 2022 0 0.15 0.19 0 0 0 18.50 3.95 4.35 4.15 0 4 0
June 17, 2022 0 0.15 0.19 0 4 0 19.00 4.45 4.90 4.65 0 0 0
June 17, 2022 0 0.15 0.19 0 0 0 19.50 4.95 5.40 5.15 0 0 0
June 17, 2022 0 0.15 0.19 0 143 0 20.00 5.45 5.90 5.65 0 0 0
June 17, 2022 0 0.15 0.19 0 40 0 21.00 6.45 6.85 6.65 0 0 0
June 17, 2022 0 0.15 0.19 0 16 0 22.00 7.45 7.85 7.65 0 0 0
June 17, 2022 0 0.15 0.19 0 0 0 23.00 8.45 8.85 8.65 0 0 0
June 17, 2022 0 0.15 0.19 0 6 0 24.00 9.45 9.85 9.60 0 10 0
June 17, 2022 0 0.15 0.19 0 0 0 25.00 10.45 10.85 10.65 0 6 0
July 15, 2022 2.20 2.55 2.65 0 0 0 12.00 0.01 0.12 0.13 0 0 0
July 15, 2022 1.75 2.05 2.20 0 0 0 12.50 0.01 0.17 0.16 0 0 0
July 15, 2022 1.25 1.60 1.70 0 0 0 13.00 0.05 0.22 0.22 0 0 0
July 15, 2022 0.85 1.15 1.30 0 0 0 13.50 0.12 0.25 0.33 0 0 0
July 15, 2022 0.50 0.80 0.90 0 0 0 14.00 0.27 0.55 0.50 0 18 0
July 15, 2022 0.26 0.49 0.60 0 20 0 14.50 0.50 0.80 0.75 0 0 0
July 15, 2022 0.07 0.31 0.39 0 0 0 15.00 0.85 1.05 1.05 0 10 0
July 15, 2022 0.02 0.20 0.24 0 0 0 15.50 1.30 1.50 1.40 0 10 0
July 15, 2022 0.01 0.14 0.16 0 7 0 16.00 1.70 2.00 1.85 0 14 0
July 15, 2022 0.01 0.11 0.13 0 0 0 16.50 2.15 2.50 2.30 0 5 0
July 15, 2022 0 0.11 0.11 0 20 0 17.00 2.65 3.00 2.80 0 0 0
July 15, 2022 0 0.09 0.10 0 0 0 17.50 3.10 3.50 3.30 0 0 0
July 15, 2022 0 0.13 0.17 0 0 0 18.00 3.60 4.00 3.85 0 10 0
July 15, 2022 0 0.13 0.14 0 0 0 18.50 4.15 4.50 4.30 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 19.00 4.60 5.00 4.80 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 19.50 5.10 5.50 5.25 0 0 0
July 15, 2022 0 0.13 0.13 0 0 0 20.00 5.60 6.00 5.80 0 0 0
August 19, 2022 2.35 2.55 2.70 0 0 0 12.00 0.02 0.22 0.22 0 0 0
August 19, 2022 1.95 2.10 2.25 0 0 0 12.50 0.08 0.28 0.27 0 0 0
August 19, 2022 1.45 1.65 1.80 0 0 0 13.00 0.16 0.37 0.37 0 0 0
August 19, 2022 1.05 1.30 1.40 0 0 0 13.50 0.27 0.50 0.48 0 0 0
August 19, 2022 0.70 1.00 1.10 0 0 0 14.00 0.42 0.70 0.70 0 1 0
August 19, 2022 0.42 0.75 0.80 0 0 0 14.50 0.75 1.00 0.95 0 0 0
August 19, 2022 0.23 0.55 0.40 -0.20 0 2 15.00 0.95 1.25 1.20 0 3 0
August 19, 2022 0.08 0.37 0.41 0 0 0 15.50 1.40 1.65 1.55 0 0 0
August 19, 2022 0.06 0.27 0.31 0 0 0 16.00 1.75 2.10 2.00 0 3 0
August 19, 2022 0.02 0.21 0.24 0 0 0 16.50 2.20 2.55 2.40 0 7 0
August 19, 2022 0.01 0.18 0.18 0 20 0 17.00 2.70 3.00 2.90 0 0 0
August 19, 2022 0.01 0.16 0.16 0 1 0 17.50 3.15 3.50 3.35 0 0 0
August 19, 2022 0 0.15 0.15 0 30 0 18.00 3.65 4.00 3.85 0 0 0
August 19, 2022 0 0.14 0.14 0 0 0 18.50 4.15 4.50 4.35 0 0 0
August 19, 2022 0 0.13 0.13 0 0 0 19.00 4.65 5.00 4.85 0 0 0
August 19, 2022 0 0.13 0.14 0 0 0 19.50 5.10 5.50 5.35 0 0 0
August 19, 2022 0 0.13 0.14 0 0 0 20.00 5.65 5.95 5.80 0 0 0
September 16, 2022 2.25 2.65 2.80 0 0 0 12.00 0.02 0.30 0.29 0 0 0
September 16, 2022 1.85 2.20 2.30 0 0 0 12.50 0.04 0.37 0.35 0 0 0
September 16, 2022 1.45 1.80 1.90 0 0 0 13.00 0.15 0.49 0.45 0 0 0
September 16, 2022 1.05 1.45 1.50 0 0 0 13.50 0.29 0.65 0.60 0 0 0
September 16, 2022 0.75 1.15 1.20 0 4 0 14.00 0.49 0.80 0.75 0 5 0
September 16, 2022 0.50 0.85 0.90 0 0 0 14.50 0.70 1.10 0.90 0 0 0
September 16, 2022 0.34 0.65 0.70 0 139 0 15.00 1.00 1.35 1.30 0 15 0
September 16, 2022 0.19 0.50 0.55 0 0 0 15.50 1.35 1.75 1.65 0 0 0
September 16, 2022 0.08 0.38 0.40 0 34 0 16.00 1.70 2.15 2.00 0 15 0
September 16, 2022 0.02 0.28 0.30 0 0 0 16.50 2.15 2.60 2.45 0 0 0
September 16, 2022 0.01 0.23 0.23 0 9 0 17.00 2.65 3.05 2.95 0 12 0
September 16, 2022 0.01 0.19 0.21 0 0 0 17.50 3.10 3.50 3.40 0 0 0
September 16, 2022 0.01 0.17 0.19 0 11 0 18.00 3.60 4.00 3.90 0 0 0
September 16, 2022 0 0.17 0.16 0 0 0 18.50 4.10 4.50 4.35 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 19.00 4.60 5.00 4.85 0 13 0
September 16, 2022 0 0.15 0.16 0 3 0 20.00 5.30 6.30 5.85 0 0 0
September 16, 2022 0 0.15 0.14 0 1 0 21.00 6.30 7.00 6.85 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 22.00 7.30 8.00 7.85 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 23.00 8.30 9.00 8.85 0 0 0
September 16, 2022 0 0.15 0.15 0 6 0 24.00 9.30 10.25 9.85 0 0 0
September 16, 2022 0 0.15 0.15 0 0 0 25.00 10.30 11.30 10.85 0 0 0
October 21, 2022 2.25 2.60 2.75 0 0 0 12.00 0.08 0.34 0.33 0 0 0
October 21, 2022 1.90 2.20 2.30 0 0 0 12.50 0.13 0.45 0.44 0 0 0
October 21, 2022 1.50 1.80 1.90 0 0 0 13.00 0.26 0.60 0.49 0 0 0
October 21, 2022 1.10 1.45 1.55 0 0 0 13.50 0.43 0.75 0.70 0 0 0
October 21, 2022 0.80 1.15 1.25 0 0 0 14.00 0.60 0.95 0.90 0 0 0
October 21, 2022 0.55 0.90 1.00 0 0 0 14.50 0.90 1.20 1.15 0 0 0
October 21, 2022 0.37 0.70 0.75 0 0 0 15.00 1.15 1.50 1.45 0 0 0
October 21, 2022 0.22 0.55 0.60 0 0 0 15.50 1.50 1.85 1.80 0 0 0
October 21, 2022 0.13 0.42 0.48 0 0 0 16.00 1.90 2.25 2.20 0 0 0
October 21, 2022 0.06 0.34 0.39 0 7 0 16.50 2.40 2.80 2.60 0 0 0
October 21, 2022 0.02 0.30 0.32 0 6 0 17.00 2.80 3.25 3.20 0 0 0
October 21, 2022 0.01 0.25 0.26 0 33 0 17.50 3.25 3.70 3.70 0 0 0
October 21, 2022 0.01 0.22 0.23 0 41 0 18.00 3.70 4.20 4.15 0 0 0
October 21, 2022 0.01 0.18 0.20 0 0 0 19.00 4.70 5.15 5.10 0 0 0
November 18, 2022 2.25 2.65 2.80 0 0 0 12.00 0.09 0.40 0.40 0 0 0
November 18, 2022 1.50 1.85 1.95 0 0 0 13.00 0.31 0.65 0.65 0 0 0
November 18, 2022 1.15 1.50 1.65 0 0 0 13.50 0.46 0.85 0.80 0 0 0
November 18, 2022 0.85 1.25 1.35 0 0 0 14.00 0.70 1.05 1.00 0 0 0
November 18, 2022 0.60 1.05 1.10 0 0 0 14.50 0.95 1.30 1.30 0 0 0
November 18, 2022 0.44 0.80 0.90 0 0 0 15.00 1.25 1.60 1.55 0 0 0
November 18, 2022 0.27 0.65 0.70 0 0 0 15.50 1.60 1.95 1.90 0 0 0
November 18, 2022 0.20 0.50 0.55 0 0 0 16.00 1.95 2.35 2.25 0 0 0
November 18, 2022 0.11 0.41 0.45 0 0 0 16.50 2.45 2.85 2.80 0 0 0
November 18, 2022 0.06 0.34 0.37 0 0 0 17.00 2.85 3.30 3.15 0 0 0
December 16, 2022 4.15 4.65 4.80 0 0 0 10.00 0.01 0.23 0.23 0 0 0
December 16, 2022 2.25 2.75 2.85 0 10 0 12.00 0.08 0.45 0.45 0 0 0
December 16, 2022 1.55 1.95 2.05 0 0 0 13.00 0.33 0.70 0.65 0 0 0
December 16, 2022 0.90 1.35 1.40 0 0 0 14.00 0.70 1.05 1.05 0 20 0
December 16, 2022 0.48 0.90 0.95 0 0 0 15.00 1.30 1.65 1.60 0 24 0
December 16, 2022 0.21 0.60 0.60 0 100 0 16.00 2.00 2.40 2.30 0 29 0
December 16, 2022 0.06 0.49 0.46 0 45 0 17.00 2.80 3.35 3.25 0 35 0
December 16, 2022 0.02 0.34 0.35 0 26 0 18.00 3.75 4.20 4.10 0 1 0
December 16, 2022 0.01 0.29 0.29 0 20 0 19.00 4.65 5.15 5.05 0 0 0
December 16, 2022 0.01 0.26 0.26 0 16 0 20.00 5.65 6.15 6.00 0 0 0
December 16, 2022 0 0.23 0.23 0 1 0 22.00 7.60 8.10 8.00 0 0 0
March 17, 2023 4.10 4.70 4.80 0 0 0 10.00 0.01 0.38 0.36 0 0 0
March 17, 2023 2.40 2.90 3.00 0 0 0 12.00 0.23 0.75 0.75 0 0 0
March 17, 2023 1.55 2.20 2.25 0 0 0 13.00 0.55 1.10 1.05 0 0 0
March 17, 2023 1.05 1.65 1.70 0 0 0 14.00 0.95 1.55 1.50 0 0 0
March 17, 2023 0.60 1.20 1.25 0 1 0 15.00 1.55 2.10 2.05 0 0 0
March 17, 2023 0.31 0.85 0.90 0 30 0 16.00 2.25 2.90 2.75 0 0 0
March 17, 2023 0.14 0.65 0.70 0 0 0 17.00 3.05 3.65 3.50 0 6 0
March 17, 2023 0.02 0.50 0.55 0 0 0 18.00 3.90 4.45 4.35 0 4 0
March 17, 2023 0.01 0.41 0.42 0 0 0 19.00 4.80 5.35 5.25 0 0 0
March 17, 2023 0.01 0.36 0.36 0 0 0 20.00 5.75 6.25 6.20 0 0 0